Premium
Greenbrook TMS Inc (PK) (GBNHF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0006 | 6.3829787234 | 0.0094 | 0.02 | 0.0094 | 20985 | 0.01326303 | CS |
| 12 | -0.0025 | -20 | 0.0125 | 0.0249 | 0.0078 | 37226 | 0.0143187 | CS |
| 26 | -0.061 | -85.9154929577 | 0.071 | 0.0999 | 0.006 | 64435 | 0.02333923 | CS |
| 52 | -0.055 | -84.6153846154 | 0.065 | 0.168 | 0.006 | 64924 | 0.04597374 | CS |
| 156 | -0.055 | -84.6153846154 | 0.065 | 0.168 | 0.006 | 64924 | 0.04597374 | CS |
| 260 | -0.055 | -84.6153846154 | 0.065 | 0.168 | 0.006 | 64924 | 0.04597374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735942800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735856400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735683600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735597200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735338000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735251600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735078800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734992400 | 0.01 | -0.00345 | -25.65 | 0.01 | 0.0134 | 0.01 | 4231 |
| 1734733200 | 0.01345 | -0.00355 | -20.88 | 0.0101 | 0.01623 | 0.01 | 41334 |
| 1734646800 | 0.017 | 0.007 | 70.00 | 0.01 | 0.02 | 0.01 | 26876 |
| 1734560940 | 0.01 | -0.00489 | -32.84 | 0.0101 | 0.0196 | 0.01 | 21863 |
| 1734474360 | 0.01489 | 0.00349 | 30.61 | 0.0124 | 0.0197 | 0.0101 | 15065 |
| 1734388140 | 0.0114 | -0.0008 | -6.56 | 0.0115999 | 0.0115999 | 0.01 | 701 |
| 1734128940 | 0.0122 | 0.0023 | 23.23 | 0.0099 | 0.0122 | 0.0099 | 57319 |
| 1734042480 | 0.0099 | -0.0041 | -29.29 | 0.0099 | 0.0099 | 0.0099 | 273 |
| 1733955600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1733869200 | 0.014 | -0.001 | -6.67 | 0.0094 | 0.014 | 0.0094 | 21205 |
| 1733782800 | 0.015 | 0.004 | 36.36 | 0.015 | 0.015 | 0.011 | 40680 |
| 1733523600 | 0.011 | 0 | 0.00 | 0.015 | 0.015 | 0.011 | 49247 |
| 1733437500 | 0.011 | 0 | 0.00 | 0.0132 | 0.0132 | 0.011 | 8893 |
| 1733350980 | 0.011 | -0.0005 | -4.35 | 0.01105 | 0.012 | 0.011 | 53132 |
| 1733264700 | 0.0115 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0115 | 32365 |
| 1733178180 | 0.0115 | 0.0005 | 4.55 | 0.0199 | 0.0199 | 0.01105 | 18059 |
| 1732918200 | 0.011 | -0.0001 | -0.90 | 0.0111 | 0.0198 | 0.011 | 4085 |
| 1732746540 | 0.0111 | 0.0001 | 0.91 | 0.0199 | 0.0239 | 0.0111 | 57950 |
| 1732660140 | 0.011 | -0.0081 | -42.41 | 0.012 | 0.012 | 0.011 | 23011 |
| 1732573560 | 0.0191 | 0.0031 | 19.38 | 0.011 | 0.0199 | 0.011 | 8562 |
| 1732314000 | 0.016 | 0.0004 | 2.56 | 0.015 | 0.0199 | 0.011 | 56618 |
| 1732227900 | 0.0156 | 0 | 0.00 | 0.0135 | 0.0156 | 0.0126 | 3059 |
| 1732141740 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 215125 |
| 1732054800 | 0.0156 | -0.00261 | -14.33 | 0.0173 | 0.01926 | 0.0156 | 6708 |
| 1731968640 | 0.01821 | -0.00179 | -8.95 | 0.01821 | 0.01821 | 0.01821 | 10010 |
| 1731709260 | 0.02 | 0.0026 | 14.94 | 0.0218399 | 0.0248 | 0.0174 | 4940 |
| 1731622800 | 0.0174 | 0.0001 | 0.58 | 0.021 | 0.021 | 0.0174 | 11791 |
| 1731536760 | 0.0173 | -0.0027 | -13.50 | 0.0173 | 0.0173 | 0.0173 | 328 |
| 1731450480 | 0.02 | -0.0039 | -16.32 | 0.02 | 0.0200499 | 0.01736 | 224176 |
| 1731363600 | 0.0239 | 0.0083 | 53.21 | 0.0248 | 0.0248 | 0.0156 | 22750 |
| 1731104400 | 0.0156 | -0.0059 | -27.44 | 0.0156 | 0.0156 | 0.0156 | 271 |
| 1731018540 | 0.0214999 | 0.0062999 | 41.45 | 0.0152 | 0.0214999 | 0.0152 | 15247 |
| 1730931600 | 0.0152 | -0.0016 | -9.52 | 0.0172 | 0.0178 | 0.0152 | 13145 |
| 1730845680 | 0.0168 | -0.0004 | -2.33 | 0.0168999 | 0.0168999 | 0.0152 | 16915 |
| 1730759160 | 0.0172 | 0.0004 | 2.38 | 0.0191999 | 0.0191999 | 0.0172 | 13431 |
| 1730496420 | 0.0168 | 1.0E-5 | 0.06 | 0.0168 | 0.0168 | 0.0168 | 5102 |
| 1730409780 | 0.01679 | 0.000935 | 5.90 | 0.0172 | 0.0172 | 0.0142 | 2975 |
| 1730323500 | 0.015855 | 0.001855 | 13.25 | 0.014 | 0.017 | 0.014 | 2061 |
| 1730237280 | 0.014 | 0.0022 | 18.64 | 0.01285 | 0.014 | 0.01285 | 37165 |
| 1730150880 | 0.0118 | -0.00054 | -4.38 | 0.0125349 | 0.0125349 | 0.0118 | 1458 |
| 1729891500 | 0.01234 | 0.000325 | 2.70 | 0.01234 | 0.01234 | 0.01234 | 338 |
| 1729805160 | 0.012015 | 0.001015 | 9.23 | 0.011 | 0.0139 | 0.011 | 37880 |
| 1729718940 | 0.011 | -0.0038 | -25.68 | 0.0148 | 0.0148 | 0.011 | 7185 |
| 1729632300 | 0.0148 | 0.0018 | 13.85 | 0.0148 | 0.0148 | 0.0148 | 309 |
| 1729545600 | 0.013 | 0.0029 | 28.71 | 0.0144 | 0.0172399 | 0.011 | 133680 |
| 1729286400 | 0.0101 | -0.0069 | -40.59 | 0.017 | 0.0189 | 0.0101 | 86436 |
| 1729200000 | 0.017 | 0.009 | 112.50 | 0.0081 | 0.0194 | 0.0081 | 194706 |
| 1729113960 | 0.008 | 0.0001 | 1.27 | 0.008 | 0.0199 | 0.0079 | 39254 |
| 1729027680 | 0.0079 | 0.0002 | 2.60 | 0.0125 | 0.0248999 | 0.0078 | 138953 |
| 1728941220 | 0.0077 | -0.0048 | -38.40 | 0.0071 | 0.0237 | 0.0063 | 77434 |
| 1728681900 | 0.0125 | 0.005 | 66.67 | 0.0125 | 0.0125 | 0.0125 | 4169 |
| 1728595560 | 0.0075 | -0.001 | -11.76 | 0.0075 | 0.00841 | 0.0075 | 1837 |
| 1728508800 | 0.0085 | -0.0011 | -11.46 | 0.0065 | 0.0095999 | 0.0065 | 26613 |
| 1728422400 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1728336000 | 0.0095999 | 0.0009999 | 11.63 | 0.00814 | 0.0095999 | 0.00814 | 6309 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
